AVGO270617C00240000
AVGO Jun 17 2027 240.00 Call
optionOPRA
EODOct 7, 2026
148.30USD+21.368%(+26.11)3Vol1,257OI
AVGO270617C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 146.20 | 148.30 | 146.20 | 148.30 | +21.368% | 3 | 1,258 | 0.000% |
| 2026-10-01 | 122.19 | 122.19 | 122.19 | 122.19 | -1.021% | 1 | 1,259 | +21.368% |
| 2026-09-24 | 123.45 | 123.45 | 123.45 | 123.45 | -4.561% | 10 | 1,259 | +20.130% |
| 2026-09-21 | 129.35 | 129.35 | 129.35 | 129.35 | -0.843% | 1 | 1,260 | +14.650% |
| 2026-09-18 | 133.05 | 133.05 | 130.45 | 130.45 | +6.057% | 2 | 1,260 | +13.683% |
| 2026-09-17 | 123.00 | 123.00 | 123.00 | 123.00 | +6.254% | 1 | 1,259 | +20.569% |
| 2026-09-15 | 115.76 | 115.76 | 115.76 | 115.76 | -17.107% | 1 | 1,260 | +28.110% |
| 2026-09-11 | 139.65 | 139.65 | 139.65 | 139.65 | +3.215% | 1 | 1,261 | +6.194% |
| 2026-09-09 | 137.20 | 137.20 | 135.30 | 135.30 | -5.424% | 3 | 1,261 | +9.608% |
| 2026-09-08 | 138.30 | 144.00 | 138.30 | 143.06 | +10.258% | 3 | 1,260 | +3.663% |
| 2026-09-04 | 129.75 | 129.75 | 129.75 | 129.75 | -0.932% | 1 | 1,259 | +14.297% |
| 2026-09-03 | 118.80 | 130.97 | 118.80 | 130.97 | -6.650% | 6 | 1,255 | +13.232% |
| 2026-09-01 | 140.30 | 140.30 | 140.30 | 140.30 | -3.355% | 1 | 1,254 | +5.702% |
| 2026-08-27 | 145.17 | 145.17 | 145.17 | 145.17 | +0.812% | 1 | 1,254 | +2.156% |
| 2026-08-21 | 147.00 | 147.00 | 144.00 | 144.00 | +1.195% | 2 | 1,252 | +2.986% |
| 2026-08-20 | 143.00 | 143.00 | 140.65 | 142.30 | +1.607% | 3 | 1,250 | +4.216% |
| 2026-08-19 | 140.05 | 140.05 | 140.05 | 140.05 | -28.087% | 1 | 1,250 | +5.891% |
| 2026-08-12 | 194.53 | 194.75 | 194.53 | 194.75 | -6.122% | 4 | 1,247 | -23.851% |
| 2026-08-10 | 207.45 | 207.45 | 207.45 | 207.45 | +2.596% | 1 | 1,248 | -28.513% |
| 2026-08-06 | 200.00 | 202.20 | 200.00 | 202.20 | +0.848% | 2 | 1,246 | -26.657% |
| 2026-08-05 | 199.65 | 200.50 | 199.45 | 200.50 | +10.590% | 3 | 1,247 | -26.035% |
| 2026-07-09 | 181.30 | 181.30 | 181.30 | 181.30 | +25.903% | 1 | 1,247 | -18.202% |
| 2026-07-02 | 144.00 | 144.00 | 144.00 | 144.00 | -6.433% | 1 | 1,247 | +2.986% |
| 2026-07-01 | 155.40 | 155.40 | 153.90 | 153.90 | -3.722% | 2 | 1,247 | -3.639% |
| 2026-06-30 | 158.25 | 159.85 | 158.25 | 159.85 | +0.725% | 2 | 1,246 | -7.226% |
| 2026-06-29 | 158.70 | 158.70 | 158.70 | 158.70 | +4.477% | 1 | 1,245 | -6.553% |
| 2026-06-26 | 151.90 | 151.90 | 151.90 | 151.90 | -7.389% | 1 | 1,245 | -2.370% |
| 2026-06-23 | 158.55 | 164.02 | 158.55 | 164.02 | -7.957% | 2 | 1,244 | -9.584% |
| 2026-06-22 | 178.20 | 178.20 | 178.20 | 178.20 | -5.379% | 1 | 1,243 | -16.779% |
| 2026-06-18 | 188.33 | 188.33 | 188.33 | 188.33 | +7.060% | 1 | 1,242 | -21.255% |
| 2026-06-15 | 176.00 | 176.00 | 175.91 | 175.91 | +6.742% | 2 | 1,243 | -15.696% |
| 2026-06-12 | 164.80 | 164.80 | 164.80 | 164.80 | -3.059% | 10 | 1,233 | -10.012% |
| 2026-06-09 | 170.00 | 170.00 | 170.00 | 170.00 | -4.144% | 1 | 1,232 | -12.765% |
| 2026-06-08 | 180.00 | 180.00 | 177.35 | 177.35 | -1.609% | 10 | 1,228 | -16.380% |
| 2026-06-05 | 182.00 | 182.00 | 180.25 | 180.25 | -3.862% | 11 | 1,218 | -17.725% |
| 2026-06-04 | 187.49 | 187.49 | 187.49 | 187.49 | -25.228% | 1 | 1,218 | -20.902% |
| 2026-06-02 | 250.75 | 250.75 | 250.75 | 250.75 | +20.582% | 1 | 1,218 | -40.857% |
| 2026-05-26 | 207.95 | 207.95 | 207.95 | 207.95 | +7.191% | 1 | 1,219 | -28.685% |
| 2026-05-21 | 195.00 | 195.00 | 194.00 | 194.00 | -3.000% | 4 | 1,216 | -23.557% |
| 2026-05-20 | 200.00 | 200.00 | 200.00 | 200.00 | -4.306% | 3 | 1,219 | -25.850% |
| 2026-05-15 | 209.00 | 209.00 | 209.00 | 209.00 | -0.524% | 1 | 1,218 | -29.043% |
| 2026-05-14 | 210.10 | 210.10 | 210.10 | 210.10 | +6.111% | 1 | 1,219 | -29.415% |
| 2026-05-13 | 199.22 | 199.22 | 198.00 | 198.00 | +3.098% | 2 | 1,217 | -25.101% |
| 2026-05-12 | 192.05 | 192.05 | 192.05 | 192.05 | -8.154% | 1 | 1,218 | -22.781% |
| 2026-05-08 | 209.10 | 209.10 | 209.10 | 209.10 | +6.061% | 1 | 1,217 | -29.077% |
| 2026-04-30 | 197.15 | 197.15 | 197.15 | 197.15 | -0.680% | 1 | 1,216 | -24.778% |
| 2026-04-22 | 195.00 | 198.50 | 195.00 | 198.50 | +8.886% | 2 | 1,216 | -25.290% |
| 2026-04-21 | 182.30 | 182.30 | 182.30 | 182.30 | +10.118% | 3 | 1,219 | -18.651% |
| 2026-04-14 | 165.55 | 165.55 | 165.55 | 165.55 | +16.667% | 2 | 1,219 | -10.420% |
| 2026-04-08 | 140.70 | 141.90 | 137.31 | 141.90 | +14.251% | 3 | 1,219 | +4.510% |
| 2026-04-07 | 117.67 | 124.20 | 116.70 | 124.20 | +24.887% | 3 | 1,220 | +19.404% |
| 2026-03-30 | 99.45 | 99.45 | 99.45 | 99.45 | -2.328% | 1 | 1,223 | +49.120% |
| 2026-03-27 | 102.25 | 102.25 | 100.00 | 101.82 | -12.035% | 15 | 1,223 | +45.649% |
| 2026-03-23 | 117.10 | 118.79 | 115.75 | 115.75 | +0.652% | 3 | 1,227 | +28.121% |
| 2026-03-19 | 107.90 | 115.25 | 107.75 | 115.00 | +1.010% | 12 | 1,226 | +28.957% |
| 2026-03-18 | 113.85 | 113.85 | 113.85 | 113.85 | -0.088% | 1 | 1,228 | +30.259% |
| 2026-03-17 | 115.00 | 115.00 | 113.95 | 113.95 | -4.620% | 3 | 1,227 | +30.145% |
| 2026-03-16 | 119.47 | 119.47 | 119.47 | 119.47 | -0.317% | 1 | 1,226 | +24.132% |
| 2026-03-13 | 119.85 | 119.85 | 119.85 | 119.85 | -13.278% | 7 | 1,227 | +23.738% |
| 2026-03-10 | 138.20 | 138.20 | 138.20 | 138.20 | +17.767% | 1 | 1,227 | +7.308% |
| 2026-03-04 | 115.10 | 117.35 | 115.10 | 117.35 | +0.859% | 3 | 1,227 | +26.374% |
| 2026-03-02 | 111.86 | 116.35 | 111.86 | 116.35 | -9.736% | 18 | 1,227 | +27.460% |
| 2026-02-25 | 128.60 | 128.90 | 128.60 | 128.90 | +7.015% | 2 | 1,208 | +15.050% |
| 2026-02-24 | 120.45 | 120.45 | 120.45 | 120.45 | -5.083% | 2 | 1,208 | +23.122% |
| 2026-02-23 | 126.90 | 126.90 | 126.90 | 126.90 | -3.204% | 1 | 1,208 | +16.864% |
| 2026-02-20 | 130.71 | 133.05 | 130.71 | 131.10 | +1.337% | 4 | 1,207 | +13.120% |
| 2026-02-17 | 119.37 | 129.37 | 119.37 | 129.37 | +2.027% | 28 | 1,205 | +14.632% |
| 2026-02-13 | 126.80 | 126.80 | 126.80 | 126.80 | -3.881% | 3 | 1,199 | +16.956% |
| 2026-02-12 | 131.92 | 131.92 | 131.92 | 131.92 | -5.134% | 1 | 1,199 | +12.417% |
| 2026-02-11 | 139.06 | 139.06 | 139.06 | 139.06 | +1.652% | 1 | 1,199 | +6.645% |
| 2026-02-09 | 136.75 | 136.80 | 136.75 | 136.80 | +11.582% | 10 | 1,200 | +8.406% |
| 2026-02-06 | 122.60 | 122.60 | 122.60 | 122.60 | +6.609% | 5 | 1,195 | +20.962% |
| 2026-02-05 | 123.00 | 123.00 | 115.00 | 115.00 | +3.997% | 14 | 1,195 | +28.957% |
| 2026-02-04 | 113.59 | 114.23 | 107.48 | 110.58 | -6.248% | 12 | 1,189 | +34.111% |
| 2026-02-03 | 130.60 | 130.60 | 117.95 | 117.95 | -9.038% | 15 | 1,186 | +25.731% |
| 2026-01-30 | 129.67 | 129.67 | 129.67 | 129.67 | +1.147% | 1 | 1,173 | +14.367% |
| 2026-01-28 | 123.80 | 128.20 | 123.80 | 128.20 | +0.865% | 5 | 1,174 | +15.679% |
| 2026-01-26 | 127.10 | 127.10 | 127.10 | 127.10 | +7.257% | 1 | 1,175 | +16.680% |
| 2026-01-23 | 117.00 | 118.50 | 117.00 | 118.50 | -4.512% | 5 | 1,175 | +25.148% |
| 2026-01-22 | 124.10 | 124.10 | 124.10 | 124.10 | -6.219% | 1 | 1,171 | +19.500% |
| 2026-01-20 | 135.00 | 135.00 | 132.33 | 132.33 | -9.363% | 3 | 1,170 | +12.068% |
| 2025-12-29 | 146.00 | 146.00 | 146.00 | 146.00 | -1.418% | 1 | 1,170 | +1.575% |
| 2025-12-24 | 148.10 | 148.10 | 148.10 | 148.10 | +1.899% | 1 | 1,169 | +0.135% |
| 2025-12-23 | 145.34 | 145.34 | 145.34 | 145.34 | +5.319% | 1 | 1,169 | +2.037% |
| 2025-12-22 | 138.00 | 138.00 | 138.00 | 138.00 | +3.448% | 1 | 1,169 | +7.464% |
| 2025-12-19 | 133.10 | 133.40 | 133.10 | 133.40 | +6.507% | 8 | 1,169 | +11.169% |
| 2025-12-17 | 130.00 | 130.00 | 125.25 | 125.25 | -9.246% | 4 | 1,165 | +18.403% |
| 2025-12-16 | 138.01 | 138.01 | 138.01 | 138.01 | -2.714% | 3 | 1,164 | +7.456% |
| 2025-12-15 | 141.86 | 141.86 | 141.86 | 141.86 | -8.477% | 1 | 1,161 | +4.540% |
| 2025-12-12 | 161.68 | 161.68 | 155.00 | 155.00 | -19.199% | 3 | 1,160 | -4.323% |
| 2025-12-08 | 191.83 | 191.83 | 191.83 | 191.83 | +8.747% | 1 | 1,158 | -22.692% |
| 2025-12-02 | 176.40 | 176.40 | 176.40 | 176.40 | -2.541% | 1 | 1,158 | -15.930% |
| 2025-12-01 | 180.60 | 181.00 | 180.60 | 181.00 | -6.576% | 2 | 1,158 | -18.066% |
| 2025-11-28 | 193.74 | 193.74 | 193.74 | 193.74 | +1.674% | 1 | 1,158 | -23.454% |
| 2025-11-26 | 180.35 | 190.55 | 180.35 | 190.55 | +9.160% | 5 | 1,160 | -22.173% |
| 2025-11-25 | 174.56 | 174.56 | 174.56 | 174.56 | +0.437% | 1 | 1,160 | -15.044% |
| 2025-11-24 | 169.10 | 173.80 | 168.45 | 173.80 | +16.239% | 1,531 | 1,161 | -14.672% |
| 2025-11-20 | 170.15 | 170.15 | 149.52 | 149.52 | +4.014% | 3 | 1,642 | -0.816% |
| 2025-11-14 | 141.05 | 143.75 | 140.75 | 143.75 | -4.662% | 3 | 1,642 | +3.165% |
| 2025-11-12 | 150.78 | 150.78 | 150.78 | 150.78 | +1.025% | 1 | 1,641 | -1.645% |
| 2025-11-11 | 149.25 | 149.25 | 149.25 | 149.25 | -4.602% | 1 | 1,641 | -0.637% |
| 2025-11-10 | 156.45 | 156.45 | 156.45 | 156.45 | +9.329% | 2 | 1,641 | -5.209% |
| 2025-11-07 | 147.16 | 147.16 | 143.10 | 143.10 | -11.057% | 4 | 1,641 | +3.634% |
| 2025-11-05 | 160.89 | 160.89 | 160.89 | 160.89 | +6.093% | 1 | 1,638 | -7.825% |
| 2025-11-04 | 151.65 | 151.65 | 151.65 | 151.65 | -7.219% | 1 | 1,638 | -2.209% |
| 2025-10-31 | 170.20 | 170.20 | 163.45 | 163.45 | -4.805% | 2 | 1,638 | -9.269% |
| 2025-10-30 | 171.70 | 171.70 | 171.70 | 171.70 | -4.265% | 1 | 1,638 | -13.628% |
| 2025-10-29 | 179.00 | 179.35 | 179.00 | 179.35 | +6.281% | 6 | 1,638 | -17.313% |
| 2025-10-28 | 160.10 | 168.75 | 160.10 | 168.75 | +9.223% | 6 | 1,636 | -12.119% |
| 2025-10-27 | 154.50 | 154.50 | 154.50 | 154.50 | +1.278% | 2 | 1,636 | -4.013% |
| 2025-10-24 | 151.30 | 152.55 | 151.30 | 152.55 | +5.938% | 4 | 1,636 | -2.786% |
| 2025-10-23 | 144.00 | 144.80 | 142.25 | 144.00 | +0.756% | 1,553 | 1,637 | +2.986% |
| 2025-10-21 | 142.92 | 142.92 | 142.92 | 142.92 | -4.145% | 1 | 134 | +3.764% |
| 2025-10-16 | 152.30 | 152.30 | 149.10 | 149.10 | +16.257% | 4 | 135 | -0.537% |
| 2025-10-10 | 128.25 | 128.25 | 128.25 | 128.25 | -2.248% | 1 | 139 | +15.634% |
| 2025-10-01 | 131.20 | 131.20 | 131.20 | 131.20 | +2.862% | 1 | 139 | +13.034% |
| 2025-09-30 | 127.55 | 127.55 | 127.55 | 127.55 | -10.018% | 1 | 138 | +16.268% |
| 2025-09-17 | 141.21 | 142.20 | 141.19 | 141.75 | -8.842% | 122 | 137 | +4.621% |
| 2025-09-12 | 155.50 | 155.50 | 155.50 | 155.50 | +0.967% | 2 | 211 | -4.630% |
| 2025-09-11 | 157.62 | 157.62 | 154.01 | 154.01 | -2.494% | 7 | 211 | -3.708% |
| 2025-09-10 | 164.43 | 164.43 | 157.80 | 157.95 | +48.240% | 7 | 209 | -6.110% |
| 2025-09-04 | 106.55 | 106.55 | 106.55 | 106.55 | -6.592% | 1 | 214 | +39.183% |
| 2025-08-14 | 114.07 | 114.07 | 114.07 | 114.07 | +3.296% | 5 | 214 | +30.008% |
| 2025-08-13 | 110.43 | 110.43 | 110.43 | 110.43 | -2.188% | 3 | 209 | +34.293% |
| 2025-08-12 | 112.90 | 112.90 | 112.90 | 112.90 | +5.910% | 1 | 207 | +31.355% |
| 2025-08-07 | 106.60 | 106.60 | 106.60 | 106.60 | -0.281% | 2 | 207 | +39.118% |
| 2025-08-06 | 106.90 | 106.90 | 106.90 | 106.90 | +11.879% | 1 | 209 | +38.728% |
| 2025-08-01 | 93.00 | 95.55 | 93.00 | 95.55 | -11.116% | 2 | 209 | +55.207% |
| 2025-07-31 | 108.05 | 108.05 | 107.50 | 107.50 | +1.847% | 2 | 210 | +37.953% |
| 2025-07-30 | 105.68 | 105.68 | 105.55 | 105.55 | +0.295% | 2 | 208 | +40.502% |
| 2025-07-29 | 105.24 | 105.24 | 105.24 | 105.24 | +6.067% | 2 | 207 | +40.916% |
| 2025-07-28 | 99.22 | 99.22 | 99.22 | 99.22 | +0.731% | 1 | 205 | +49.466% |
| 2025-07-25 | 97.78 | 98.72 | 97.78 | 98.50 | +13.873% | 4 | 205 | +50.558% |
| 2025-07-23 | 86.50 | 86.50 | 86.50 | 86.50 | -4.673% | 1 | 205 | +71.445% |
| 2025-07-22 | 90.41 | 90.74 | 90.41 | 90.74 | -5.949% | 2 | 204 | +63.434% |
| 2025-07-21 | 96.68 | 96.68 | 96.48 | 96.48 | +12.618% | 6 | 204 | +53.711% |
| 2025-07-14 | 85.67 | 85.67 | 85.67 | 85.67 | -2.736% | 1 | 204 | +73.106% |
| 2025-07-08 | 88.08 | 88.08 | 88.08 | 88.08 | -1.178% | 1 | 204 | +68.370% |
| 2025-07-07 | 87.45 | 89.13 | 87.45 | 89.13 | +1.747% | 2 | 204 | +66.386% |
| 2025-07-03 | 87.50 | 87.60 | 87.50 | 87.60 | +6.028% | 6 | 200 | +69.292% |
| 2025-07-01 | 81.35 | 82.62 | 81.35 | 82.62 | -1.701% | 125 | 200 | +79.496% |
| 2025-06-25 | 84.05 | 84.05 | 84.05 | 84.05 | +4.997% | 3 | 80 | +76.443% |
| 2025-06-24 | 80.05 | 80.05 | 80.05 | 80.05 | +6.876% | 5 | 77 | +85.259% |
| 2025-06-18 | 74.90 | 74.90 | 74.90 | 74.90 | -2.499% | 5 | 75 | +97.997% |
| 2025-06-12 | 76.82 | 76.82 | 76.82 | 76.82 | +8.426% | 1 | 75 | +93.049% |
| 2025-06-11 | 70.85 | 70.85 | 70.85 | 70.85 | +3.506% | 10 | 75 | +109.315% |
| 2025-06-10 | 66.39 | 68.45 | 66.39 | 68.45 | -2.521% | 2 | 83 | +116.654% |
| 2025-06-09 | 70.22 | 70.22 | 70.22 | 70.22 | -0.326% | 4 | 83 | +111.193% |
| 2025-06-06 | 71.20 | 71.20 | 70.45 | 70.45 | +1.806% | 14 | 79 | +110.504% |
| 2025-06-02 | 69.20 | 69.20 | 69.20 | 69.20 | +2.367% | 2 | 74 | +114.306% |
| 2025-05-29 | 65.41 | 67.60 | 65.41 | 67.60 | +3.143% | 3 | 72 | +119.379% |
| 2025-05-28 | 64.79 | 65.54 | 64.79 | 65.54 | +4.380% | 3 | 71 | +126.274% |
| 2025-05-27 | 62.79 | 62.79 | 62.79 | 62.79 | +5.246% | 2 | 69 | +136.184% |
| 2025-05-23 | 59.66 | 59.66 | 59.66 | 59.66 | -2.165% | 2 | 70 | +148.575% |
| 2025-05-21 | 60.98 | 60.98 | 60.98 | 60.98 | +2.076% | 1 | 70 | +143.194% |
| 2025-05-20 | 59.74 | 59.74 | 59.74 | 59.74 | -2.988% | 1 | 69 | +148.242% |
| 2025-05-14 | 61.57 | 62.04 | 61.50 | 61.58 | +0.934% | 53 | 69 | +140.825% |
| 2025-05-13 | 59.00 | 61.17 | 59.00 | 61.01 | +17.214% | 8 | 18 | +143.075% |
| 2025-05-12 | 52.05 | 52.05 | 52.05 | 52.05 | +10.042% | 1 | 15 | +184.918% |
| 2025-05-08 | 47.30 | 47.30 | 47.30 | 47.30 | +10.514% | 1 | 14 | +213.531% |
| 2025-05-07 | 42.65 | 42.80 | 42.65 | 42.80 | +4.774% | 7 | 13 | +246.495% |
| 2025-05-06 | 40.85 | 40.85 | 40.85 | 40.85 | -2.738% | 1 | 10 | +263.035% |
| 2025-05-05 | 42.00 | 42.00 | 42.00 | 42.00 | -1.060% | 1 | 9 | +253.095% |
| 2025-05-02 | 42.45 | 42.45 | 42.45 | 42.45 | +7.605% | 2 | 10 | +249.352% |
| 2025-05-01 | 38.60 | 39.60 | 38.60 | 39.45 | +15.351% | 6 | 9 | +275.919% |
| 2025-04-30 | 34.20 | 34.20 | 34.20 | 34.20 | -2.286% | 1 | 5 | +333.626% |
| 2025-04-29 | 35.50 | 36.00 | 35.00 | 35.00 | +2.369% | 14 | 6 | +323.714% |
| 2025-04-28 | 34.19 | 34.19 | 34.19 | 34.19 | 0.000% | 1 | 1 | +333.753% |